Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro Gold Bullion 2X Daily Bear ETF (TSX: HBD )

7.650 -0.200 (-2.55%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 7.710 7.710 7.650 7.650 1,447 -0.20(-2.55%)
May 16, 2024 7.860 7.890 7.830 7.850 12,700 -0.16(-2.00%)
May 15, 2024 7.980 8.010 7.980 8.010 11,810 +0.01(+0.12%)
May 14, 2024 8.000 8.000 8.000 8.000 1,100 -0.13(-1.60%)
May 13, 2024 8.140 8.150 8.120 8.130 11,100 +0.24(+3.04%)
May 10, 2024 7.920 7.920 7.890 7.890 1,210 -0.30(-3.66%)
May 09, 2024 8.160 8.190 8.160 8.190 613 -0.12(-1.44%)
May 08, 2024 8.290 8.310 8.280 8.310 12,800 +0.02(+0.24%)
May 07, 2024 8.230 8.290 8.230 8.290 700 +0.09(+1.10%)
May 06, 2024 8.190 8.230 8.190 8.200 11,529 -0.18(-2.15%)
May 03, 2024 8.380 8.520 8.380 8.380 21,426 -0.02(-0.24%)
May 02, 2024 8.430 8.470 8.400 8.400 5,010 +0.24(+2.94%)
May 01, 2024 8.350 8.370 8.160 8.160 8,325 -0.25(-2.97%)
Apr 30, 2024 8.330 8.430 8.330 8.410 15,227 +0.29(+3.57%)
Apr 29, 2024 8.120 8.120 8.110 8.120 1,100 +0.03(+0.37%)
Apr 26, 2024 8.120 8.120 8.090 8.090 900 -0.03(-0.37%)
Apr 25, 2024 8.190 8.190 8.120 8.120 9,028 -0.01(-0.12%)
Apr 24, 2024 8.230 8.230 8.110 8.130 3,205 -0.03(-0.37%)
Apr 23, 2024 8.230 8.230 8.160 8.160 10,501 +0.01(+0.12%)
Apr 22, 2024 8.110 8.150 8.080 8.150 5,550 +0.42(+5.43%)
Apr 19, 2024 7.810 7.820 7.720 7.730 5,925 -0.09(-1.15%)
Apr 18, 2024 7.820 7.860 7.800 7.820 12,200 +0.08(+1.03%)
Apr 16, 2024 7.740 0 -0.11(-1.40%)
Apr 15, 2024 8.150 8.150 7.850 7.850 2,302 -0.19(-2.36%)
Apr 12, 2024 7.700 8.080 7.550 8.040 13,402 -0.06(-0.74%)
Apr 11, 2024 8.100 8.100 8.100 8.100 375 -0.05(-0.61%)
Apr 10, 2024 8.190 8.190 8.120 8.150 12,740 +0.15(+1.88%)
Apr 09, 2024 7.960 8.040 7.950 8.000 3,819 -0.07(-0.87%)
Apr 08, 2024 8.120 8.190 8.070 8.070 15,677 -0.11(-1.34%)
Apr 05, 2024 8.390 8.390 8.140 8.180 25,590 -0.19(-2.27%)
Apr 04, 2024 8.430 8.440 8.320 8.370 12,060 +0.02(+0.24%)
Apr 03, 2024 8.540 8.540 8.350 8.350 12,500 -0.15(-1.76%)
Apr 02, 2024 8.640 8.640 8.500 8.500 10,980 -0.28(-3.19%)
Apr 01, 2024 8.660 8.850 8.660 8.780 7,325 -0.13(-1.46%)
Mar 28, 2024 8.910 0 -0.28(-3.05%)
Mar 27, 2024 9.190 9.190 9.190 9.190 400 -0.10(-1.08%)
Mar 26, 2024 9.290 9.290 9.290 9.290 600 -0.02(-0.21%)
Mar 25, 2024 9.310 9.310 9.310 9.310 1,910 -0.11(-1.17%)
Mar 22, 2024 9.420 9.420 9.420 9.420 100 +0.30(+3.29%)
Mar 21, 2024 9.090 9.120 9.090 9.120 1,204 -0.10(-1.08%)
Mar 20, 2024 9.320 9.320 9.220 9.220 1,225 -0.26(-2.74%)
Mar 19, 2024 9.490 9.490 9.480 9.480 401 +0.04(+0.42%)
Mar 18, 2024 9.440 9.440 9.440 9.440 400 +0.16(+1.72%)
Mar 13, 2024 9.280 43 -0.15(-1.59%)
Mar 12, 2024 9.390 9.440 9.380 9.430 2,802 +0.21(+2.28%)
Mar 11, 2024 9.250 9.250 9.200 9.220 14,143 -0.02(-0.22%)
Mar 08, 2024 9.300 9.320 9.160 9.240 6,756 -0.19(-2.01%)
Mar 07, 2024 9.470 9.470 9.430 9.430 1,600 -0.07(-0.74%)
Mar 06, 2024 9.550 9.550 9.470 9.500 8,900 -0.15(-1.55%)
Mar 05, 2024 9.650 9.650 9.650 9.650 200 -0.12(-1.23%)
Mar 04, 2024 9.960 9.960 9.750 9.770 4,839 -0.29(-2.88%)
Mar 01, 2024 10.44 10.44 10.06 10.06 8,050 -0.54(-5.09%)
Feb 27, 2024 10.60 0 +0.10(+0.95%)
Feb 23, 2024 10.50 0 -0.20(-1.87%)
Feb 22, 2024 10.70 10.70 10.70 10.70 2,084 +0.07(+0.66%)
Feb 21, 2024 10.63 10.63 10.63 10.63 100 +0.02(+0.19%)
Feb 20, 2024 10.62 10.62 10.61 10.61 1,900 -0.22(-2.03%)
Feb 16, 2024 10.83 0 -0.06(-0.55%)
Feb 15, 2024 10.89 10.89 10.89 10.89 264 -0.11(-1.00%)
Feb 14, 2024 11.00 11.00 11.00 11.00 300 +0.00(+0.00%)
Feb 13, 2024 11.00 11.00 11.00 11.00 500 +0.30(+2.80%)
Feb 12, 2024 10.76 10.76 10.70 10.70 901 +0.08(+0.75%)
Feb 09, 2024 10.62 10.65 10.62 10.62 1,163 +0.04(+0.38%)
Feb 08, 2024 10.57 10.58 10.57 10.58 2,200 +0.10(+0.95%)
Feb 06, 2024 10.48 0 -0.13(-1.23%)
Feb 05, 2024 10.68 10.68 10.60 10.61 2,400 +0.32(+3.11%)
Feb 01, 2024 10.29 0 -0.20(-1.91%)
Jan 31, 2024 10.40 10.50 10.33 10.49 16,460 +0.01(+0.10%)
Jan 30, 2024 10.48 10.48 10.48 10.48 100 -0.12(-1.13%)
Jan 25, 2024 10.60 0 -0.10(-0.93%)
Jan 24, 2024 10.55 10.70 10.55 10.70 31,100 +0.09(+0.85%)
Jan 22, 2024 10.61 0 +0.09(+0.86%)
Jan 19, 2024 10.49 10.53 10.49 10.52 2,000 -0.16(-1.50%)
Jan 18, 2024 10.70 10.70 10.68 10.68 8,600 -0.07(-0.65%)
Jan 17, 2024 10.61 10.75 10.61 10.75 11,200 +0.26(+2.48%)
Jan 16, 2024 10.49 10.49 10.49 10.49 6,634 +0.15(+1.45%)
Jan 12, 2024 10.34 0 -0.30(-2.82%)
Jan 11, 2024 10.55 10.64 10.55 10.64 1,907 +0.09(+0.85%)
Jan 10, 2024 10.48 10.55 10.48 10.55 5,300 +0.06(+0.57%)
Jan 09, 2024 10.39 10.50 10.39 10.49 1,700 +0.04(+0.38%)
Jan 08, 2024 10.56 10.57 10.45 10.45 1,650 +0.15(+1.46%)
Jan 05, 2024 10.30 10.30 10.30 10.30 1,075 -0.06(-0.58%)
Jan 04, 2024 10.37 10.37 10.36 10.36 4,200 -0.07(-0.67%)
Jan 03, 2024 10.39 10.43 10.39 10.43 1,700 +0.37(+3.68%)
Jan 02, 2024 9.970 10.06 9.970 10.06 1,350 -0.04(-0.40%)
Dec 29, 2023 10.10 0 +0.05(+0.50%)
Dec 28, 2023 9.970 10.05 9.970 10.05 1,000 +0.14(+1.41%)
Dec 27, 2023 9.930 9.930 9.910 9.910 1,420 -0.26(-2.56%)
Dec 22, 2023 10.17 0 -0.16(-1.55%)
Dec 21, 2023 10.27 10.34 10.27 10.33 800 -0.05(-0.48%)
Dec 20, 2023 10.35 10.39 10.35 10.38 300 +0.07(+0.68%)
Dec 19, 2023 10.35 10.35 10.29 10.31 900 -0.07(-0.67%)
Dec 18, 2023 10.46 10.46 10.38 10.38 400 -0.12(-1.14%)
Dec 15, 2023 10.34 10.54 10.32 10.50 1,655 +0.17(+1.65%)
Dec 14, 2023 10.29 10.34 10.24 10.33 900 -0.15(-1.43%)
Dec 13, 2023 10.90 10.91 10.48 10.48 5,801 -0.43(-3.94%)
Dec 12, 2023 10.90 10.91 10.90 10.91 444 +0.01(+0.09%)
Dec 11, 2023 10.86 10.95 10.86 10.90 4,300 +0.21(+1.96%)
Dec 08, 2023 10.64 10.75 10.61 10.69 16,300 +0.29(+2.79%)
Dec 07, 2023 10.37 10.42 10.37 10.40 686 -0.02(-0.19%)
Dec 06, 2023 10.37 10.42 10.36 10.42 2,367 -0.12(-1.14%)
Dec 05, 2023 10.44 10.57 10.44 10.54 3,700 +0.16(+1.54%)
Dec 04, 2023 10.24 10.44 10.18 10.38 17,905 +0.43(+4.32%)
Dec 01, 2023 10.32 10.32 9.950 9.950 3,374 -0.37(-3.59%)
Nov 30, 2023 10.31 10.32 10.27 10.32 9,000 +0.13(+1.28%)
Nov 29, 2023 10.24 10.24 10.19 10.19 2,400 -0.38(-3.60%)
Nov 27, 2023 10.57 0 -0.09(-0.84%)
Nov 24, 2023 10.66 10.66 10.66 10.66 1,000 -0.11(-1.02%)
Nov 22, 2023 10.77 95 +0.09(+0.84%)
Nov 21, 2023 10.66 10.68 10.59 10.68 5,430 -0.24(-2.20%)
Nov 20, 2023 10.98 10.98 10.92 10.92 620 +0.04(+0.37%)
Nov 17, 2023 10.85 10.88 10.85 10.88 380 +0.03(+0.28%)
Nov 16, 2023 10.83 10.85 10.83 10.85 970 -0.21(-1.90%)
Nov 15, 2023 11.11 11.11 11.06 11.06 600 +0.01(+0.09%)
Nov 14, 2023 11.05 11.05 10.99 11.05 1,650 -0.19(-1.69%)
Nov 13, 2023 11.24 11.24 11.24 11.24 290 -0.10(-0.88%)
Nov 10, 2023 11.25 11.39 11.25 11.34 2,055 +0.29(+2.62%)
Nov 09, 2023 11.05 11.05 11.05 11.05 145 -0.13(-1.16%)
Nov 08, 2023 11.16 11.19 11.16 11.18 300 +0.18(+1.64%)
Nov 07, 2023 11.00 11.05 11.00 11.00 5,650 +0.15(+1.38%)
Nov 06, 2023 10.80 10.85 10.80 10.85 800 +0.14(+1.31%)
Nov 03, 2023 10.74 10.74 10.65 10.71 11,200 -0.07(-0.65%)
Nov 02, 2023 10.82 10.82 10.78 10.78 900 -0.04(-0.37%)
Nov 01, 2023 10.80 10.90 10.80 10.82 1,580 +0.06(+0.56%)
Oct 31, 2023 10.53 10.77 10.53 10.76 6,820 +0.14(+1.32%)
Oct 30, 2023 10.58 10.62 10.58 10.62 744 +0.12(+1.14%)
Oct 27, 2023 10.80 10.80 10.50 10.50 11,384 -0.33(-3.05%)
Oct 26, 2023 10.82 10.83 10.80 10.83 1,300 +0.08(+0.74%)
Oct 25, 2023 10.76 10.98 10.75 10.75 3,200 -0.18(-1.65%)
Oct 24, 2023 10.98 10.98 10.93 10.93 11,490 +0.10(+0.92%)
Oct 23, 2023 10.83 10.83 10.83 10.83 180 +0.04(+0.37%)
Oct 20, 2023 10.80 10.80 10.60 10.79 9,500 -0.04(-0.37%)
Oct 19, 2023 10.86 10.86 10.81 10.83 515 -0.26(-2.34%)
Oct 18, 2023 11.09 11.17 11.09 11.09 3,560 -0.32(-2.80%)
Oct 17, 2023 11.43 11.46 11.36 11.41 4,590 -0.05(-0.44%)
Oct 16, 2023 11.49 11.50 11.45 11.46 1,700 +0.04(+0.35%)
Oct 13, 2023 11.48 11.48 11.42 11.42 3,000 -0.70(-5.78%)
Oct 12, 2023 12.12 12.12 12.12 12.12 200 -0.11(-0.90%)
Oct 10, 2023 12.23 0 -0.36(-2.86%)
Oct 06, 2023 12.59 0 -0.21(-1.64%)
Oct 05, 2023 12.80 12.80 12.80 12.80 185 +0.18(+1.43%)
Oct 03, 2023 12.62 1 +0.00(+0.00%)
Oct 02, 2023 12.56 12.62 12.56 12.62 11,800 +0.35(+2.85%)
Sep 29, 2023 12.00 12.27 12.00 12.27 4,600 +0.13(+1.07%)
Sep 28, 2023 12.14 12.14 12.14 12.14 630 +0.16(+1.34%)
Sep 27, 2023 11.85 11.98 11.85 11.98 385 +0.31(+2.66%)
Sep 26, 2023 11.61 11.67 11.61 11.67 2,467 +0.19(+1.66%)
Sep 25, 2023 11.36 11.48 11.48 11.48 1,085 +0.12(+1.06%)
Sep 22, 2023 11.36 11.36 11.36 11.36 685 -0.07(-0.61%)
Sep 21, 2023 11.42 11.43 11.42 11.43 900 +0.22(+1.96%)
Sep 20, 2023 11.26 11.26 11.11 11.21 7,600 -0.04(-0.36%)
Sep 19, 2023 11.25 11.25 11.25 11.25 155 -0.04(-0.35%)
Sep 18, 2023 11.38 11.38 11.29 11.29 2,400 -0.08(-0.70%)
Sep 15, 2023 11.33 11.38 11.33 11.37 6,700 -0.17(-1.47%)
Sep 14, 2023 11.54 11.54 11.54 11.54 119 +0.06(+0.52%)
Sep 13, 2023 11.45 11.48 11.45 11.48 4,900 -0.01(-0.09%)
Sep 12, 2023 11.49 11.49 11.49 11.49 525 +0.10(+0.88%)
Sep 07, 2023 11.39 0 -0.02(-0.18%)
Sep 06, 2023 11.30 11.41 11.29 11.41 6,450 +0.11(+0.97%)
Sep 05, 2023 11.12 11.30 11.12 11.30 1,775 +0.17(+1.53%)
Aug 31, 2023 11.13 0 +0.07(+0.63%)
Aug 30, 2023 11.06 11.06 11.06 11.06 170 -0.30(-2.64%)
Aug 28, 2023 11.36 0 -0.10(-0.87%)
Aug 25, 2023 11.32 11.46 11.32 11.46 300 +0.13(+1.15%)
Aug 23, 2023 11.33 0 -0.25(-2.16%)
Aug 22, 2023 11.58 11.58 11.58 11.58 400 -0.10(-0.86%)
Aug 21, 2023 11.68 11.68 11.68 11.68 2,650 +0.00(+0.00%)
Aug 17, 2023 11.68 0 +0.04(+0.34%)
Aug 16, 2023 11.63 11.64 11.63 11.64 401 +0.23(+2.02%)
Aug 15, 2023 11.47 11.52 11.41 11.41 1,300 +0.08(+0.71%)
Aug 10, 2023 11.33 2 +0.02(+0.18%)
Aug 09, 2023 11.19 11.31 11.19 11.31 2,201 +0.13(+1.16%)
Aug 08, 2023 11.18 11.18 11.18 11.18 700 +0.17(+1.54%)
Aug 04, 2023 11.01 0 -0.10(-0.90%)
Aug 03, 2023 11.11 11.11 11.11 11.11 161 +0.05(+0.45%)
Aug 02, 2023 11.06 11.06 11.06 11.06 6,050 +0.12(+1.10%)
Aug 01, 2023 10.94 10.94 10.94 10.94 200 +0.23(+2.15%)
Jul 31, 2023 10.73 10.73 10.66 10.71 25,300 -0.08(-0.74%)
Jul 28, 2023 10.76 10.79 10.76 10.79 200 -0.16(-1.46%)
Jul 27, 2023 10.79 10.95 10.79 10.95 3,439 +0.20(+1.86%)
Jul 25, 2023 10.75 0 +0.03(+0.28%)
Jul 21, 2023 10.72 0 +0.07(+0.66%)
Jul 20, 2023 10.65 10.65 10.65 10.65 400 +0.11(+1.04%)
Jul 19, 2023 10.54 10.54 10.54 10.54 419 -0.20(-1.86%)
Jul 14, 2023 10.74 0 -0.03(-0.28%)
Jul 13, 2023 10.71 10.77 10.71 10.77 1,400 +0.04(+0.37%)
Jul 12, 2023 10.80 10.80 10.73 10.73 6,974 -0.30(-2.72%)
Jul 11, 2023 11.04 11.04 11.03 11.03 368 -0.11(-0.99%)
Jul 10, 2023 11.14 11.14 11.14 11.14 1,170 +0.08(+0.72%)
Jul 07, 2023 11.10 11.12 11.05 11.06 800 -0.22(-1.95%)
Jul 06, 2023 11.27 11.28 11.27 11.28 10,299 +0.20(+1.81%)
Jul 05, 2023 11.08 11.14 11.08 11.08 4,310 +0.04(+0.36%)
Jul 04, 2023 11.04 11.04 11.04 11.04 15,841 -0.10(-0.90%)
Jun 30, 2023 11.14 0 -0.18(-1.59%)
Jun 29, 2023 11.32 11.32 11.32 11.32 301 +0.08(+0.71%)
Jun 28, 2023 11.24 11.24 11.24 11.24 200 +0.08(+0.72%)
Jun 27, 2023 11.16 11.16 11.16 11.16 2,201 +0.21(+1.92%)
Jun 23, 2023 10.95 0 -0.23(-2.06%)
Jun 22, 2023 11.12 11.18 11.12 11.18 1,561 +0.28(+2.57%)
Jun 20, 2023 10.90 14 +0.17(+1.58%)
Jun 19, 2023 10.72 10.73 10.72 10.73 7,100 +0.02(+0.19%)
Jun 16, 2023 10.71 10.71 10.71 10.71 500 +0.06(+0.56%)
Jun 15, 2023 10.84 10.84 10.65 10.65 8,086 -0.10(-0.93%)
Jun 14, 2023 10.75 10.75 10.75 10.75 530 +0.17(+1.61%)
Jun 09, 2023 10.58 2 -0.21(-1.95%)
Jun 07, 2023 10.79 50 +0.24(+2.27%)
Jun 06, 2023 10.61 10.61 10.55 10.55 2,600 -0.06(-0.57%)
Jun 05, 2023 10.76 10.76 10.61 10.61 7,086 +0.00(+0.00%)
Jun 02, 2023 10.45 10.61 10.45 10.61 445 +0.11(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.